Dark

META20260821C590
META Aug 21 2026 590.00 Call (META260821C00590000)
option OPRA

EOD

Jul 23, 2026

46.10-23.498%(-14.16)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	49.1900	49.1900	43.2500	46.1000	-23.498%	27	907	0.000%
2026-07-22	61.3800	61.3800	60.2600	60.2600	-16.189%	2	916	-23.498%
2026-07-20	69.3500	71.9000	69.3500	71.9000	-2.903%	3	916	-35.883%
2026-07-17	76.9000	80.3000	64.0000	74.0500	-18.920%	74	918	-37.745%
2026-07-16	95.5000	102.3800	91.3300	91.3300	-13.184%	11	935	-49.524%
2026-07-15	91.2000	110.0000	91.2000	105.2000	+16.076%	15	941	-56.179%
2026-07-14	82.0200	90.6400	82.0200	90.6300	+6.012%	55	945	-49.134%
2026-07-13	93.7200	93.7200	85.4900	85.4900	-10.124%	48	954	-46.076%
2026-07-10	88.6000	105.0000	88.6000	95.1200	+39.882%	203	985	-51.535%
2026-07-09	33.8000	68.0000	33.8000	68.0000	+50.609%	234	1,089	-32.206%
2026-07-08	54.3000	54.3000	45.1500	45.1500	-18.340%	115	1,054	+2.104%
2026-07-07	48.5000	61.0700	46.5000	55.2900	+23.443%	119	1,043	-16.621%
2026-07-06	41.6600	46.0000	34.6600	44.7900	+23.763%	362	1,079	+2.925%
2026-07-02	43.6000	43.6000	35.0000	36.1900	-31.393%	237	999	+27.383%
2026-07-01	43.8500	63.0000	42.0000	52.7500	+106.055%	346	999	-12.607%
2026-06-30	24.8500	25.7600	22.4300	25.6000	-5.535%	119	1,181	+80.078%
2026-06-29	27.9000	29.1900	26.1000	27.1000	+25.058%	63	1,190	+70.111%
2026-06-26	19.8500	23.7000	19.6400	21.6700	+6.486%	91	1,192	+112.737%
2026-06-25	22.5000	24.5000	19.6200	20.3500	-19.882%	78	1,176	+126.536%
2026-06-24	27.1000	29.0200	24.7300	25.4000	-7.468%	101	1,180	+81.496%
2026-06-23	28.4500	31.0200	27.0000	27.4500	-2.487%	101	1,166	+67.942%
2026-06-22	32.4200	33.8700	27.0000	28.1500	-21.806%	105	1,102	+63.766%
2026-06-18	34.5000	36.5000	29.0000	36.0000	+13.208%	172	969	+28.056%
2026-06-17	41.2000	41.2000	31.7100	31.8000	-32.556%	378	969	+44.969%
2026-06-16	46.9000	51.0000	44.7100	47.1500	+9.575%	61	969	-2.227%
2026-06-15	38.9000	48.2300	38.9000	43.0300	+41.826%	285	979	+7.135%
2026-06-12	33.9300	35.0500	30.0000	30.3400	-12.058%	95	945	+51.945%
2026-06-11	30.0000	34.5000	28.4500	34.5000	0.000%	158	891	+33.623%
2026-06-10	39.4000	44.5000	34.3000	34.5000	-17.602%	355	909	+33.623%
2026-06-09	43.4700	48.0000	40.3300	41.8700	-0.546%	208	821	+10.103%
2026-06-08	46.2500	46.2500	39.9500	42.1000	-10.330%	358	810	+9.501%
2026-06-05	65.4600	65.4600	41.9000	46.9500	-32.698%	422	638	-1.810%
2026-06-04	69.0000	77.4600	69.0000	69.7600	+5.697%	63	457	-33.916%
2026-06-03	56.2500	67.0000	56.2500	66.0000	+29.159%	29	435	-30.152%
2026-06-02	53.9500	56.7000	51.0000	51.1000	-5.370%	31	436	-9.785%
2026-06-01	62.7500	62.7500	54.0000	54.0000	-19.403%	39	429	-14.630%
2026-05-29	67.0000	69.2000	67.0000	67.0000	-6.944%	8	414	-31.194%
2026-05-28	75.8900	77.5400	72.0000	72.0000	-3.743%	58	415	-35.972%
2026-05-27	58.0000	77.8600	57.0000	74.8000	+31.690%	48	427	-38.369%
2026-05-26	56.0000	56.8000	54.0000	56.8000	-0.578%	20	428	-18.838%
2026-05-22	59.2900	59.2900	56.0000	57.1300	+4.442%	10	426	-19.307%
2026-05-21	52.0500	56.9000	49.1500	54.7000	-0.364%	147	422	-15.722%
2026-05-20	52.3300	56.0000	52.3300	54.9000	+3.683%	6	422	-16.029%
2026-05-19	59.5000	59.5000	52.9500	52.9500	-9.487%	11	403	-12.937%
2026-05-18	59.0000	59.5700	58.5000	58.5000	-11.054%	4	403	-21.197%
2026-05-15	62.4500	67.1500	62.4500	65.7700	+2.223%	15	403	-29.907%
2026-05-14	66.8000	69.2200	64.3400	64.3400	-0.556%	71	395	-28.349%
2026-05-13	54.1000	65.5000	53.6000	64.7000	+15.536%	57	362	-28.748%
2026-05-12	51.0000	56.3000	50.0000	56.0000	+4.673%	72	362	-17.679%
2026-05-11	56.0000	56.1000	53.2000	53.5000	-12.093%	37	362	-13.832%
2026-05-08	65.0000	65.0000	59.5100	60.8600	-6.369%	18	358	-24.252%
2026-05-07	68.0000	69.5000	65.0000	65.0000	+1.563%	9	349	-29.077%
2026-05-06	56.0000	66.0000	54.5000	64.0000	+8.017%	10	351	-27.969%
2026-05-05	60.3000	60.3000	55.9300	59.2500	-6.354%	20	350	-22.194%
2026-05-04	60.0000	64.0000	58.5000	63.2700	+1.070%	14	353	-27.138%
2026-05-01	64.4600	64.4600	62.6000	62.6000	-7.039%	11	344	-26.358%
2026-04-30	63.0900	69.3500	59.7800	67.3400	-38.782%	26	344	-31.541%
2026-04-29	109.5300	111.7900	108.3500	110.0000	-0.946%	14	344	-58.091%
2026-04-28	111.0500	111.0500	111.0500	111.0500	-6.681%	5	334	-58.487%
2026-04-27	121.2400	121.2400	115.9500	119.0000	+2.604%	19	334	-61.261%
2026-04-24	109.7900	115.9800	109.7900	115.9800	+11.145%	4	346	-60.252%
2026-04-23	105.7500	105.7500	100.8800	104.3500	-10.128%	12	345	-55.822%
2026-04-22	117.0000	117.0000	116.1100	116.1100	+0.965%	2	344	-60.296%
2026-04-20	111.8500	115.0000	111.8500	115.0000	-10.226%	2	342	-59.913%
2026-04-17	125.1500	128.1000	122.9700	128.1000	+9.976%	3	341	-64.012%
2026-04-16	115.4500	116.4800	115.4500	116.4800	-0.487%	3	341	-60.422%
2026-04-15	111.2500	120.6200	111.2500	117.0500	+8.169%	14	342	-60.615%
2026-04-14	98.3400	108.2100	97.7100	108.2100	+28.059%	17	333	-57.398%
2026-04-13	84.5000	84.5000	84.5000	84.5000	+3.011%	1	332	-45.444%
2026-04-10	86.0000	88.9700	82.0300	82.0300	-3.494%	5	331	-43.801%
2026-04-09	84.5500	91.9400	84.5500	85.0000	+7.147%	9	331	-45.765%
2026-04-08	67.3700	87.7200	61.1500	79.3300	+61.931%	48	328	-41.888%
2026-04-07	48.9800	50.2500	48.1500	48.9900	-9.596%	21	342	-5.899%
2026-04-06	53.0000	54.1900	52.6200	54.1900	+5.510%	5	335	-14.929%
2026-04-02	48.3500	53.1000	47.0000	51.3600	-11.964%	33	327	-10.241%
2026-04-01	59.4800	63.7000	55.9700	58.3400	+10.597%	42	327	-20.980%
2026-03-31	44.0000	53.8000	44.0000	52.7500	+43.733%	29	322	-12.607%
2026-03-30	35.1500	37.2000	35.1500	36.7000	+17.065%	23	310	+25.613%
2026-03-27	39.7000	39.7000	31.3500	31.3500	-25.179%	12	309	+47.049%
2026-03-26	56.2500	56.9900	41.8400	41.9000	-36.755%	51	312	+10.024%
2026-03-25	67.0000	70.0000	66.1000	66.2500	+0.151%	74	289	-30.415%
2026-03-24	66.8000	66.8000	66.0900	66.1500	-7.547%	5	239	-30.310%
2026-03-23	69.8700	71.5500	69.8700	71.5500	+10.094%	5	236	-35.570%
2026-03-20	70.0000	70.0600	64.5500	64.9900	-11.458%	29	235	-29.066%
2026-03-19	76.0300	76.0300	73.4000	73.4000	-8.353%	11	229	-37.193%
2026-03-18	80.0900	80.0900	80.0900	80.0900	-6.492%	3	221	-42.440%
2026-03-13	83.7100	85.6500	83.4000	85.6500	-14.461%	5	218	-46.176%
2026-03-12	100.1300	100.1300	100.1300	100.1300	+6.703%	1	218	-53.960%
2026-03-09	93.8400	93.8400	93.8400	93.8400	-22.305%	1	219	-50.874%
2026-03-04	120.7800	120.7800	120.7800	120.7800	+9.007%	1	218	-61.831%
2026-03-02	110.8000	110.8000	110.8000	110.8000	+2.545%	1	217	-58.394%
2026-02-25	106.5000	108.0500	106.5000	108.0500	+7.033%	2	217	-57.335%
2026-02-24	100.9500	100.9500	100.9500	100.9500	-15.847%	1	217	-54.334%
2026-02-05	119.9600	119.9600	119.9600	119.9600	-33.356%	2	217	-61.571%
2026-01-29	182.4400	182.4400	164.0000	180.0000	+39.535%	3	215	-74.389%
2026-01-27	129.0000	129.0000	129.0000	129.0000	+0.506%	1	218	-64.264%
2026-01-26	128.3500	128.3500	128.3500	128.3500	+15.631%	1	218	-64.083%
2026-01-22	100.0000	111.0000	99.8300	111.0000	+32.111%	3	218	-58.468%
2026-01-21	84.0200	84.0200	84.0200	84.0200	+2.940%	1	216	-45.132%
2026-01-20	81.2000	82.2000	81.2000	81.6200	-15.751%	17	216	-43.519%
2026-01-13	96.8800	96.8800	96.8800	96.8800	-15.204%	1	211	-52.415%
2026-01-09	114.2500	114.2500	114.2500	114.2500	+7.753%	1	211	-59.650%
2026-01-08	105.2100	106.0300	105.2100	106.0300	-9.143%	2	212	-56.522%
2026-01-06	116.7000	116.7000	116.7000	116.7000	-7.197%	1	212	-60.497%
2025-12-30	125.7500	125.7500	125.7500	125.7500	-4.735%	1	212	-63.340%
2025-12-18	132.0000	132.0000	132.0000	132.0000	+4.887%	1	212	-65.076%
2025-12-16	121.9500	125.8500	121.9500	125.8500	+6.888%	7	212	-63.369%
2025-12-12	117.7400	117.7400	117.7400	117.7400	-16.307%	1	208	-60.846%
2025-12-05	139.7000	140.8000	139.7000	140.6800	+4.207%	5	207	-67.231%
2025-12-04	133.6000	135.0000	133.6000	135.0000	+13.113%	103	208	-65.852%
2025-12-03	120.8000	120.8000	119.3000	119.3500	+0.294%	3	208	-61.374%
2025-12-02	119.0000	119.0000	119.0000	119.0000	+0.042%	4	207	-61.261%
2025-12-01	118.4500	118.9500	118.4500	118.9500	-0.543%	26	211	-61.244%
2025-11-28	116.5000	119.6000	116.5000	119.6000	+5.004%	10	210	-61.455%
2025-11-26	115.7000	115.7000	113.3500	113.9000	-1.445%	11	209	-59.526%
2025-11-25	104.3000	115.5700	104.3000	115.5700	+14.881%	54	209	-60.111%
2025-11-24	93.0000	100.6500	93.0000	100.6000	+12.277%	30	207	-54.175%
2025-11-21	89.6000	89.6000	89.6000	89.6000	+1.934%	1	231	-48.549%
2025-11-20	94.8000	94.8000	86.3000	87.9000	+1.034%	31	231	-47.554%
2025-11-19	89.9000	90.5000	86.0500	87.0000	-10.714%	232	255	-47.011%
2025-11-18	90.6000	97.4400	90.6000	97.4400	+4.493%	2	30	-52.689%
2025-11-17	98.5500	98.5600	93.2500	93.2500	-7.325%	3	28	-50.563%
2025-11-14	103.0000	103.0000	100.6200	100.6200	+0.620%	2	28	-54.184%
2025-11-13	104.5000	104.5000	100.0000	100.0000	-0.299%	3	28	-53.900%
2025-11-07	100.3000	100.3000	100.3000	100.3000	-13.235%	1	26	-54.038%
2025-11-05	115.6000	115.6000	115.6000	115.6000	-3.667%	2	25	-60.121%
2025-11-04	120.0000	120.0000	120.0000	120.0000	-9.434%	1	25	-61.583%
2025-11-03	131.7500	132.5000	131.7500	132.5000	-0.286%	2	23	-65.208%
2025-10-31	140.0000	140.0000	132.8800	132.8800	-10.064%	5	23	-65.307%
2025-10-30	138.1600	147.7500	137.1800	147.7500	-23.856%	21	21	-68.799%
2025-10-09	194.1100	194.8900	193.9000	194.0400	-8.687%	34	16	-76.242%
2025-09-04	212.5000	212.5000	212.5000	212.5000	+6.117%	1	1	-78.306%
2025-08-29	200.2500	200.2500	200.2500	200.2500	0.000%	1	0	-76.979%